Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1085 -0,0027 (-0,24%) Petróleo Brent
71,52 +0,46 (+0,65%) Oro
2.526,80 +2,20 (+0,09%) Bitcoin EUR
48.924,67 -6,97 (-0,01%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:510.00
Opciones de comprapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00510000 | 2024-08-30 3:52PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 711 | 134.38% |
| TSLA241018C00510000 | 2024-09-06 11:54AM EDT | 2024-10-18 | 0.04 | 0.00 | 0.16 | -0.03 | -42.86% | 112 | 783 | 94.53% |
| TSLA241115C00510000 | 2024-09-05 2:51PM EDT | 2024-11-15 | 0.28 | 0.15 | 0.19 | 0.00 | - | 3 | 98 | 78.61% |
| TSLA241220C00510000 | 2024-09-06 2:04PM EDT | 2024-12-20 | 0.40 | 0.07 | 1.02 | -0.20 | -33.33% | 13 | 424 | 73.73% |
| TSLA250117C00510000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 0.68 | 0.36 | 0.99 | -0.30 | -30.61% | 18 | 1,838 | 67.41% |
| TSLA250221C00510000 | 2024-08-28 9:37AM EDT | 2025-02-21 | 1.10 | 1.20 | 1.30 | 0.00 | - | 1 | 29 | 65.70% |
| TSLA250321C00510000 | 2024-09-06 2:09PM EDT | 2025-03-21 | 1.74 | 1.71 | 2.11 | -1.01 | -36.73% | 1 | 46 | 65.26% |
| TSLA250620C00510000 | 2024-09-06 1:17PM EDT | 2025-06-20 | 4.35 | 3.05 | 5.20 | +0.35 | +8.75% | 205 | 827 | 62.51% |
| TSLA250919C00510000 | 2024-09-03 2:09PM EDT | 2025-09-19 | 6.30 | 5.35 | 8.90 | 0.00 | - | 2 | 141 | 61.69% |
| TSLA251219C00510000 | 2024-09-05 10:33AM EDT | 2025-12-19 | 15.08 | 9.15 | 12.20 | 0.00 | - | 5 | 3,199 | 61.55% |
| TSLA260116C00510000 | 2024-09-06 3:42PM EDT | 2026-01-16 | 11.92 | 10.35 | 12.85 | -2.80 | -19.02% | 70 | 15,080 | 61.20% |
| TSLA260618C00510000 | 2024-09-06 11:00AM EDT | 2026-06-18 | 20.05 | 16.80 | 19.50 | -2.70 | -11.87% | 1 | 10 | 61.38% |
| TSLA261218C00510000 | 2024-09-06 10:11AM EDT | 2026-12-18 | 29.70 | 24.80 | 27.80 | -2.20 | -6.90% | 119 | 498 | 61.78% |
Opciones de ventapara13 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 2024-09-20 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA241115P00510000 | 2024-08-07 12:18PM EDT | 2024-11-15 | 312.80 | 294.70 | 295.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA241220P00510000 | 2024-07-12 9:51AM EDT | 2024-12-20 | 264.33 | 309.25 | 310.95 | 0.00 | - | - | 0 | 131.14% |
| TSLA250117P00510000 | 2024-09-06 3:52PM EDT | 2025-01-17 | 297.74 | 297.50 | 301.20 | +16.80 | +5.98% | 13 | 0 | 53.71% |
| TSLA250221P00510000 | 2024-07-12 9:41AM EDT | 2025-02-21 | 269.31 | 308.00 | 312.75 | 0.00 | - | - | 0 | 104.24% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 2025-06-20 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919P00510000 | 2024-07-10 9:47AM EDT | 2025-09-19 | 251.17 | 308.45 | 314.70 | 0.00 | - | - | 0 | 71.49% |
| TSLA251219P00510000 | 2024-09-05 9:31AM EDT | 2025-12-19 | 286.14 | 295.55 | 303.45 | 0.00 | - | 1 | 1 | 49.16% |
| TSLA260116P00510000 | 2024-08-16 9:40AM EDT | 2026-01-16 | 293.70 | 295.65 | 303.55 | 0.00 | - | 1 | 1 | 48.00% |
| TSLA260618P00510000 | 2024-08-15 10:12AM EDT | 2026-06-18 | 298.07 | 296.80 | 304.75 | 0.00 | - | 1 | 1 | 44.34% |
| TSLA261218P00510000 | 2024-07-24 10:54AM EDT | 2026-12-18 | 294.26 | 290.65 | 296.60 | 0.00 | - | 1 | 20 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.